Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cellectis S.A. ADR (NQ: CLLS )

2.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 26.20 26.65 25.89 26.45 233,749 +0.36(+1.38%)
Oct 29, 2015 27.51 27.51 25.75 26.09 284,532 +1.15(+4.61%)
Oct 28, 2015 24.83 25.06 24.34 24.94 145,926 -0.01(-0.04%)
Oct 27, 2015 25.27 25.57 24.95 24.95 89,938 -0.80(-3.11%)
Oct 26, 2015 25.63 25.94 25.25 25.75 51,129 -0.27(-1.04%)
Oct 23, 2015 25.58 26.42 25.51 26.02 69,995 +0.23(+0.89%)
Oct 22, 2015 26.36 26.43 25.47 25.79 108,095 -0.32(-1.23%)
Oct 21, 2015 26.36 26.81 25.67 26.11 95,761 -0.45(-1.69%)
Oct 20, 2015 27.05 27.09 26.04 26.56 69,347 -0.03(-0.11%)
Oct 19, 2015 26.22 27.17 26.01 26.59 88,432 +0.76(+2.94%)
Oct 16, 2015 26.02 26.54 25.36 25.83 85,477 -0.09(-0.35%)
Oct 15, 2015 27.12 27.56 25.29 25.92 451,154 +1.84(+7.64%)
Oct 14, 2015 24.39 25.51 23.52 24.08 215,273 +0.41(+1.73%)
Oct 13, 2015 25.75 25.89 23.64 23.67 228,696 -2.41(-9.24%)
Oct 12, 2015 26.69 26.77 25.97 26.08 87,815 -0.53(-1.99%)
Oct 09, 2015 26.92 26.99 26.25 26.61 115,194 -0.16(-0.60%)
Oct 08, 2015 27.29 27.29 26.13 26.77 124,065 -0.48(-1.76%)
Oct 07, 2015 26.50 27.79 26.31 27.25 84,484 +0.74(+2.79%)
Oct 06, 2015 27.99 28.25 25.99 26.51 183,470 -1.04(-3.77%)
Oct 05, 2015 28.04 28.28 27.20 27.55 171,039 +0.44(+1.62%)
Oct 02, 2015 26.83 27.22 26.30 27.11 72,988 +0.60(+2.26%)
Oct 01, 2015 26.89 27.29 25.89 26.51 63,766 +0.15(+0.57%)
Sep 30, 2015 27.31 27.31 26.03 26.36 161,414 +0.65(+2.53%)
Sep 29, 2015 27.00 27.28 25.07 25.71 179,459 -1.46(-5.37%)
Sep 28, 2015 29.49 29.49 26.53 27.17 254,236 -2.68(-8.98%)
Sep 25, 2015 31.80 31.98 29.40 29.85 139,371 -1.51(-4.82%)
Sep 24, 2015 30.34 31.49 30.23 31.36 102,689 -0.32(-1.01%)
Sep 23, 2015 30.94 31.97 30.94 31.68 87,901 +0.16(+0.51%)
Sep 22, 2015 31.49 31.90 30.50 31.52 106,255 -1.08(-3.31%)
Sep 21, 2015 33.51 33.63 31.75 32.60 109,493 -0.92(-2.74%)
Sep 18, 2015 33.57 33.67 33.07 33.52 117,065 -0.45(-1.32%)
Sep 17, 2015 33.72 34.62 33.30 33.97 79,042 +0.07(+0.21%)
Sep 16, 2015 32.85 33.98 32.85 33.90 111,343 +0.44(+1.32%)
Sep 15, 2015 32.75 33.73 32.60 33.46 45,010 +0.60(+1.83%)
Sep 14, 2015 32.90 33.07 32.60 32.86 32,019 -0.16(-0.48%)
Sep 11, 2015 32.33 33.47 32.33 33.02 64,520 +0.28(+0.85%)
Sep 10, 2015 32.50 33.15 32.18 32.74 96,583 +0.59(+1.84%)
Sep 09, 2015 32.97 33.01 32.07 32.15 79,154 -0.50(-1.53%)
Sep 08, 2015 31.56 32.72 31.56 32.65 70,820 +0.78(+2.45%)
Sep 04, 2015 31.63 31.87 31.87 31.87 87,100 -1.05(-3.19%)
Sep 03, 2015 31.87 33.11 31.67 32.92 106,615 +0.26(+0.80%)
Sep 02, 2015 32.38 32.77 31.38 32.66 95,998 -0.05(-0.15%)
Sep 01, 2015 33.19 33.43 32.53 32.71 93,379 -1.51(-4.41%)
Aug 31, 2015 32.86 34.24 32.86 34.22 143,005 +0.99(+2.98%)
Aug 28, 2015 32.81 33.30 32.35 33.23 98,779 +0.51(+1.56%)
Aug 27, 2015 32.32 32.98 32.16 32.72 157,873 +2.18(+7.14%)
Aug 26, 2015 30.55 30.75 29.12 30.54 235,586 +1.85(+6.45%)
Aug 25, 2015 29.64 30.00 28.49 28.69 119,519 +0.71(+2.54%)
Aug 24, 2015 27.62 29.25 27.21 27.98 179,924 -1.77(-5.95%)
Aug 21, 2015 30.54 30.78 29.69 29.75 186,832 -0.94(-3.06%)
Aug 20, 2015 32.31 32.58 30.14 30.69 171,928 -1.31(-4.09%)
Aug 19, 2015 32.46 32.53 32.00 32.00 47,977 -0.77(-2.35%)
Aug 18, 2015 33.07 33.35 32.75 32.77 72,428 -0.79(-2.35%)
Aug 17, 2015 32.32 33.85 32.32 33.56 112,960 +1.01(+3.10%)
Aug 14, 2015 33.65 33.65 32.21 32.55 107,077 -1.18(-3.50%)
Aug 13, 2015 33.94 34.39 33.29 33.73 48,558 +0.55(+1.66%)
Aug 12, 2015 34.16 34.30 32.81 33.18 129,736 -0.76(-2.24%)
Aug 11, 2015 34.77 34.91 33.91 33.94 72,480 -0.81(-2.33%)
Aug 10, 2015 34.67 34.90 34.39 34.75 89,405 +0.25(+0.72%)
Aug 07, 2015 34.69 34.98 33.92 34.50 105,492 -0.82(-2.32%)
Aug 06, 2015 35.90 36.02 34.82 35.32 76,199 +0.32(+0.91%)
Aug 05, 2015 35.10 35.34 34.77 35.00 61,479 +0.22(+0.63%)
Aug 04, 2015 34.95 35.45 34.46 34.78 72,220 -0.34(-0.97%)
Aug 03, 2015 36.11 36.11 34.67 35.12 59,527 -0.62(-1.73%)
Jul 31, 2015 35.10 36.33 35.10 35.74 64,278 +1.27(+3.68%)
Jul 30, 2015 34.92 34.92 34.05 34.47 84,118 -0.82(-2.32%)
Jul 29, 2015 36.49 36.60 35.27 35.29 75,452 -1.09(-3.00%)
Jul 28, 2015 36.50 36.50 35.60 36.38 89,146 +1.51(+4.33%)
Jul 27, 2015 35.61 35.63 34.76 34.87 61,232 -0.70(-1.97%)
Jul 24, 2015 36.84 36.85 35.50 35.57 87,136 -0.91(-2.49%)
Jul 23, 2015 37.06 37.06 36.26 36.48 96,797 -0.61(-1.64%)
Jul 22, 2015 36.90 37.67 36.59 37.09 72,404 -0.16(-0.43%)
Jul 21, 2015 38.33 38.37 36.71 37.25 108,782 -1.28(-3.32%)
Jul 20, 2015 41.13 41.13 38.25 38.53 283,053 -1.25(-3.14%)
Jul 17, 2015 38.90 40.31 38.54 39.78 443,661 +2.25(+6.00%)
Jul 16, 2015 37.22 37.94 36.78 37.53 217,287 +1.26(+3.47%)
Jul 15, 2015 37.05 37.20 35.95 36.27 132,495 +0.75(+2.11%)
Jul 14, 2015 35.61 36.23 35.39 35.52 83,491 -0.50(-1.39%)
Jul 13, 2015 35.53 36.39 35.50 36.02 127,833 +0.30(+0.84%)
Jul 10, 2015 35.91 35.91 35.06 35.72 94,051 +1.27(+3.69%)
Jul 09, 2015 35.05 35.11 34.02 34.45 112,060 +1.00(+2.99%)
Jul 08, 2015 33.21 33.89 33.04 33.45 72,029 -0.47(-1.39%)
Jul 07, 2015 34.10 34.42 33.01 33.92 96,618 -0.36(-1.05%)
Jul 06, 2015 33.88 34.93 33.74 34.28 97,026 -0.65(-1.86%)
Jul 02, 2015 34.81 34.93 34.93 34.93 78,700 -0.06(-0.17%)
Jul 01, 2015 36.59 36.75 34.33 34.99 167,647 -1.09(-3.02%)
Jun 30, 2015 35.96 36.58 34.46 36.08 386,789 +2.82(+8.48%)
Jun 29, 2015 33.85 34.46 33.26 33.26 180,080 -2.03(-5.75%)
Jun 26, 2015 36.21 36.21 34.71 35.29 133,992 +0.65(+1.88%)
Jun 25, 2015 35.38 35.69 34.47 34.64 337,053 -1.04(-2.91%)
Jun 24, 2015 36.09 36.39 35.50 35.68 201,303 -0.86(-2.35%)
Jun 23, 2015 36.62 36.64 36.02 36.54 115,741 +0.14(+0.38%)
Jun 22, 2015 36.83 36.86 36.05 36.40 138,186 +0.15(+0.41%)
Jun 19, 2015 36.02 36.65 35.88 36.25 154,576 -0.36(-0.98%)
Jun 18, 2015 35.36 37.20 35.09 36.61 272,253 +0.47(+1.30%)
Jun 17, 2015 36.60 36.60 35.90 36.14 191,387 -0.88(-2.38%)
Jun 16, 2015 38.37 38.75 36.76 37.02 221,541 -1.48(-3.84%)
Jun 15, 2015 38.30 39.39 38.26 38.50 306,759 -2.36(-5.78%)
Jun 12, 2015 40.40 40.95 39.84 40.86 105,280 +0.18(+0.44%)
Jun 11, 2015 41.36 41.56 40.12 40.68 145,996 -0.04(-0.10%)
Jun 10, 2015 41.16 41.99 40.09 40.72 229,210 -0.93(-2.23%)
Jun 09, 2015 41.48 41.87 40.71 41.65 133,995 +0.25(+0.60%)
Jun 08, 2015 42.28 43.48 40.88 41.40 337,959 -2.09(-4.81%)
Jun 05, 2015 41.24 44.68 41.21 43.49 486,481 +1.40(+3.33%)
Jun 04, 2015 41.48 42.79 41.27 42.09 318,439 +0.90(+2.18%)
Jun 03, 2015 42.89 43.45 40.38 41.19 553,816 -1.23(-2.90%)
Jun 02, 2015 41.16 43.79 39.42 42.42 645,289 +1.02(+2.46%)
Jun 01, 2015 43.66 43.79 40.66 41.40 426,935 -1.50(-3.50%)
May 29, 2015 44.55 46.70 42.55 42.90 1,503,840 -4.76(-9.99%)
May 28, 2015 40.21 50.00 38.99 47.66 1,891,672 +6.67(+16.27%)
May 27, 2015 39.40 43.55 38.24 40.99 1,536,433 +4.54(+12.46%)
May 26, 2015 35.49 36.84 34.97 36.45 615,548 +2.45(+7.21%)
May 22, 2015 32.38 34.00 34.00 34.00 1,688,500 +3.20(+10.39%)
May 21, 2015 30.88 30.97 30.51 30.80 91,350 +0.15(+0.49%)
May 20, 2015 30.91 31.09 30.43 30.65 32,573 -0.57(-1.83%)
May 19, 2015 31.26 31.41 30.81 31.22 49,527 -0.48(-1.51%)
May 18, 2015 32.30 32.46 31.21 31.70 58,580 -0.55(-1.71%)
May 15, 2015 31.68 32.58 31.59 32.25 30,541 +0.86(+2.74%)
May 14, 2015 32.60 32.60 31.06 31.39 82,908 -1.08(-3.33%)
May 13, 2015 32.70 33.38 32.32 32.47 130,641 +0.74(+2.33%)
May 12, 2015 31.58 32.00 31.38 31.73 40,594 +0.06(+0.19%)
May 11, 2015 31.61 32.00 31.52 31.67 25,162 +0.02(+0.06%)
May 08, 2015 32.07 32.25 31.29 31.65 47,922 +0.10(+0.32%)
May 07, 2015 31.36 31.80 31.20 31.55 25,640 +0.45(+1.45%)
May 06, 2015 31.94 32.11 30.92 31.10 43,842 -0.35(-1.11%)
May 05, 2015 32.66 32.80 31.32 31.45 49,177 -1.18(-3.62%)
May 04, 2015 32.94 33.02 32.61 32.63 37,229 -0.28(-0.85%)
May 01, 2015 33.09 33.26 32.83 32.91 29,645 +0.01(+0.03%)
Apr 30, 2015 32.58 33.50 32.23 32.90 107,542 +0.67(+2.08%)
Apr 29, 2015 32.71 32.91 31.74 32.23 119,754 -0.28(-0.86%)
Apr 28, 2015 32.90 33.22 32.44 32.51 136,244 -0.54(-1.63%)
Apr 27, 2015 32.42 33.34 32.42 33.05 166,301 +0.44(+1.35%)
Apr 24, 2015 31.98 32.82 31.90 32.61 118,055 -0.07(-0.21%)
Apr 23, 2015 32.00 32.71 31.58 32.68 148,284 +1.38(+4.41%)
Apr 22, 2015 31.74 31.84 31.21 31.30 82,552 -0.91(-2.83%)
Apr 21, 2015 32.16 32.46 31.32 32.21 224,320 -0.28(-0.86%)
Apr 20, 2015 34.15 34.15 32.28 32.49 234,225 -0.10(-0.31%)
Apr 17, 2015 31.29 32.81 31.13 32.59 123,376 +0.64(+2.00%)
Apr 16, 2015 32.41 32.41 31.70 31.95 105,944 -0.45(-1.39%)
Apr 15, 2015 34.02 34.18 32.20 32.40 162,363 -1.27(-3.77%)
Apr 14, 2015 33.63 34.03 33.15 33.67 94,177 -0.53(-1.55%)
Apr 13, 2015 34.85 34.88 33.65 34.20 255,864 -0.67(-1.92%)
Apr 10, 2015 32.38 35.20 32.11 34.87 400,541 +2.66(+8.26%)
Apr 09, 2015 31.63 32.23 31.50 32.21 185,146 +0.69(+2.19%)
Apr 08, 2015 30.51 31.70 30.40 31.52 291,861 -0.37(-1.16%)
Apr 07, 2015 32.45 32.75 31.77 31.89 238,706 -0.97(-2.95%)
Apr 06, 2015 32.34 33.22 32.06 32.86 202,940 +0.61(+1.89%)
Apr 02, 2015 32.52 32.25 32.25 32.25 424,100 -1.22(-3.65%)
Apr 01, 2015 34.25 34.55 33.13 33.47 331,346 -1.11(-3.21%)
Mar 31, 2015 34.22 35.41 34.09 34.58 399,406 -0.62(-1.76%)
Mar 30, 2015 36.15 36.15 34.81 35.20 306,418 +0.20(+0.57%)
Mar 27, 2015 36.50 37.25 34.86 35.00 938,360 -2.35(-6.29%)
Mar 26, 2015 38.01 38.29 34.86 37.35 1,400,743 -1.95(-4.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.